Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 74.76 | 74.76 | 74.68 | 74.70 | 1,137,161 | -0.04(-0.05%) |
Nov 29, 2017 | 74.73 | 74.74 | 74.71 | 74.74 | 754,447 | -0.02(-0.03%) |
Nov 28, 2017 | 74.78 | 74.78 | 74.73 | 74.76 | 634,838 | +0.01(+0.01%) |
Nov 27, 2017 | 74.74 | 74.77 | 74.72 | 74.75 | 1,213,958 | +0.00(+0.00%) |
Nov 24, 2017 | 74.80 | 74.80 | 74.73 | 74.75 | 704,327 | +0.00(+0.00%) |
Nov 22, 2017 | 74.73 | 74.77 | 74.71 | 74.75 | 1,013,635 | +0.06(+0.08%) |
Nov 21, 2017 | 74.72 | 74.72 | 74.68 | 74.69 | 657,680 | -0.02(-0.02%) |
Nov 20, 2017 | 74.76 | 74.76 | 74.71 | 74.71 | 627,297 | -0.03(-0.04%) |
Nov 17, 2017 | 74.79 | 74.79 | 74.73 | 74.73 | 1,507,365 | -0.04(-0.06%) |
Nov 16, 2017 | 74.75 | 74.78 | 74.73 | 74.78 | 3,427,835 | +0.01(+0.01%) |
Nov 15, 2017 | 74.82 | 74.82 | 74.76 | 74.77 | 4,478,921 | -0.03(-0.04%) |
Nov 14, 2017 | 74.78 | 74.79 | 74.77 | 74.79 | 3,012,994 | +0.02(+0.02%) |
Nov 13, 2017 | 74.80 | 74.81 | 74.78 | 74.78 | 711,927 | -0.01(-0.01%) |
Nov 10, 2017 | 74.85 | 74.85 | 74.79 | 74.79 | 696,716 | -0.03(-0.04%) |
Nov 09, 2017 | 74.82 | 74.86 | 74.80 | 74.81 | 865,382 | -0.01(-0.01%) |
Nov 08, 2017 | 74.82 | 74.86 | 74.81 | 74.82 | 817,387 | -0.01(-0.01%) |
Nov 07, 2017 | 74.87 | 74.87 | 74.83 | 74.83 | 840,718 | -0.04(-0.05%) |
Nov 06, 2017 | 74.83 | 74.87 | 74.83 | 74.87 | 1,065,907 | +0.04(+0.06%) |
Nov 03, 2017 | 74.89 | 74.89 | 74.82 | 74.82 | 1,463,028 | -0.04(-0.06%) |
Nov 02, 2017 | 74.87 | 74.87 | 74.82 | 74.87 | 2,048,818 | +0.02(+0.02%) |
Nov 01, 2017 | 74.81 | 74.85 | 74.81 | 74.85 | 945,428 | -0.01(-0.01%) |
Oct 31, 2017 | 74.90 | 74.90 | 74.84 | 74.86 | 705,039 | -0.04(-0.06%) |
Oct 30, 2017 | 74.89 | 74.90 | 74.86 | 74.90 | 486,967 | +0.04(+0.05%) |
Oct 27, 2017 | 74.81 | 74.88 | 74.81 | 74.87 | 786,208 | +0.05(+0.07%) |
Oct 26, 2017 | 74.83 | 74.85 | 74.81 | 74.81 | 623,957 | +0.00(+0.00%) |
Oct 25, 2017 | 74.81 | 74.86 | 74.81 | 74.81 | 1,944,676 | -0.02(-0.02%) |
Oct 24, 2017 | 74.86 | 74.86 | 74.83 | 74.83 | 2,876,791 | -0.02(-0.02%) |
Oct 23, 2017 | 74.85 | 74.88 | 74.85 | 74.85 | 655,611 | +0.00(+0.00%) |
Oct 20, 2017 | 74.86 | 74.88 | 74.83 | 74.85 | 492,190 | -0.04(-0.06%) |
Oct 19, 2017 | 74.87 | 74.90 | 74.86 | 74.89 | 590,414 | +0.04(+0.06%) |
Oct 18, 2017 | 74.82 | 74.86 | 74.81 | 74.85 | 563,166 | -0.03(-0.04%) |
Oct 17, 2017 | 74.85 | 74.88 | 74.85 | 74.88 | 922,121 | +0.01(+0.01%) |
Oct 16, 2017 | 74.89 | 74.91 | 74.86 | 74.87 | 660,699 | -0.07(-0.09%) |
Oct 13, 2017 | 74.92 | 74.94 | 74.90 | 74.94 | 751,988 | +0.04(+0.06%) |
Oct 12, 2017 | 74.89 | 74.91 | 74.89 | 74.89 | 1,406,396 | -0.01(-0.01%) |
Oct 11, 2017 | 74.89 | 74.91 | 74.88 | 74.90 | 1,357,175 | -0.01(-0.01%) |
Oct 10, 2017 | 74.89 | 74.93 | 74.89 | 74.91 | 789,183 | +0.02(+0.02%) |
Oct 09, 2017 | 74.94 | 74.97 | 74.89 | 74.89 | 567,567 | +0.00(+0.00%) |
Oct 06, 2017 | 74.86 | 74.92 | 74.85 | 74.89 | 787,412 | -0.03(-0.04%) |
Oct 05, 2017 | 74.91 | 74.93 | 74.89 | 74.92 | 2,623,239 | -0.16(-0.21%) |
Oct 04, 2017 | 74.93 | 75.08 | 74.90 | 75.08 | 1,329,488 | +0.14(+0.19%) |
Oct 03, 2017 | 74.92 | 74.96 | 74.90 | 74.94 | 1,317,800 | -0.04(-0.06%) |
Oct 02, 2017 | 74.93 | 74.98 | 74.89 | 74.98 | 1,224,498 | +0.06(+0.07%) |
Sep 29, 2017 | 74.95 | 74.97 | 74.90 | 74.93 | 992,665 | -0.02(-0.02%) |
Sep 28, 2017 | 74.94 | 74.96 | 74.93 | 74.94 | 327,813 | +0.01(+0.01%) |
Sep 27, 2017 | 74.92 | 74.94 | 74.92 | 74.94 | 521,184 | -0.01(-0.01%) |
Sep 26, 2017 | 74.96 | 74.97 | 74.94 | 74.94 | 1,039,669 | -0.02(-0.02%) |
Sep 25, 2017 | 74.94 | 74.99 | 74.94 | 74.96 | 662,444 | +0.04(+0.06%) |
Sep 22, 2017 | 74.94 | 74.97 | 74.92 | 74.92 | 597,186 | +0.02(+0.02%) |
Sep 21, 2017 | 74.93 | 74.95 | 74.90 | 74.90 | 1,070,499 | -0.02(-0.02%) |
Sep 20, 2017 | 75.01 | 75.02 | 74.92 | 74.92 | 936,536 | -0.06(-0.08%) |
Sep 19, 2017 | 74.99 | 75.00 | 74.97 | 74.98 | 488,320 | +0.01(+0.01%) |
Sep 18, 2017 | 74.97 | 75.00 | 74.97 | 74.97 | 700,688 | -0.04(-0.06%) |
Sep 15, 2017 | 75.02 | 75.02 | 74.99 | 75.02 | 655,561 | -0.01(-0.01%) |
Sep 14, 2017 | 75.00 | 75.03 | 74.99 | 75.02 | 957,141 | +0.01(+0.01%) |
Sep 13, 2017 | 75.05 | 75.05 | 75.02 | 75.02 | 640,567 | -0.02(-0.02%) |
Sep 12, 2017 | 75.06 | 75.08 | 75.03 | 75.03 | 1,975,367 | -0.04(-0.05%) |
Sep 11, 2017 | 75.11 | 75.12 | 75.07 | 75.07 | 1,186,248 | -0.07(-0.09%) |
Sep 08, 2017 | 75.15 | 75.17 | 75.13 | 75.14 | 548,664 | -0.02(-0.02%) |
Sep 07, 2017 | 75.14 | 75.17 | 75.12 | 75.16 | 544,374 | +0.04(+0.06%) |
Sep 06, 2017 | 75.11 | 75.13 | 75.09 | 75.11 | 1,260,897 | -0.01(-0.01%) |
Sep 05, 2017 | 75.09 | 75.13 | 75.08 | 75.12 | 959,830 | +0.07(+0.09%) |